Deutsche Konsum REIT-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-01 | 1.315 | 1.315 | 1.280 | 1.280 | 1.280 | 400,002 |
| 2026-06-30 | 1.300 | 1.300 | 1.210 | 1.275 | 1.275 | 9 |
| 2026-06-29 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2 |
| 2026-06-26 | 1.445 | 1.445 | 1.355 | 1.355 | 1.355 | 10 |
| 2026-06-25 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 1 |
| 2026-06-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-06-23 | 1.565 | 1.565 | 1.350 | 1.430 | 1.430 | 68 |
| 2026-06-22 | 1.575 | 1.590 | 1.575 | 1.590 | 1.590 | 1 |
| 2026-06-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-06-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-06-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2 |
| 2026-06-16 | 1.570 | 1.595 | 1.570 | 1.595 | 1.595 | 3 |
| 2026-06-15 | 1.495 | 1.620 | 1.495 | 1.600 | 1.600 | 2 |
| 2026-06-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-06-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-06-10 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 2,871 |
| 2026-06-09 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2026-06-08 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2026-06-05 | 1.620 | 1.620 | 1.615 | 1.615 | 1.615 | 1 |
| 2026-06-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-06-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-06-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 4 |
| 2026-06-01 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 0 |
| 2026-05-29 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 0 |
| 2026-05-28 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 1 |
| 2026-05-27 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 2 |
| 2026-05-26 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 0 |
| 2026-05-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 61 |
| 2026-05-22 | 1.575 | 1.635 | 1.575 | 1.635 | 1.635 | 1 |
| 2026-05-21 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 200 |
| 2026-05-20 | 1.645 | 1.645 | 1.600 | 1.600 | 1.600 | 81 |
| 2026-05-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2026-05-18 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 93 |
| 2026-05-15 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2026-05-14 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 4,500 |
| 2026-05-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 11,852 |
| 2026-05-12 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 1 |
| 2026-05-11 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 25 |
| 2026-05-08 | 1.600 | 1.600 | 1.555 | 1.555 | 1.555 | 2 |
| 2026-05-07 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 136 |
| 2026-05-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-05-05 | 1.515 | 1.515 | 1.480 | 1.480 | 1.480 | 1 |
| 2026-05-04 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 5 |
| 2026-05-01 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 0 |
| 2026-04-30 | 1.570 | 1.570 | 1.495 | 1.495 | 1.495 | 24 |
| 2026-04-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 4 |
| 2026-04-28 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2026-04-27 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2026-04-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2026-04-23 | 1.725 | 1.725 | 1.620 | 1.620 | 1.620 | 2,002 |
| 2026-04-22 | 1.700 | 1.700 | 1.615 | 1.615 | 1.615 | 4 |
| 2026-04-21 | 1.715 | 1.745 | 1.660 | 1.660 | 1.660 | 2 |
| 2026-04-20 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 0 |
| 2026-04-17 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 0 |
| 2026-04-16 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 5,000 |
| 2026-04-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-04-14 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-04-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 3 |
| 2026-04-10 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2026-04-09 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.1200 EUR |
| 2022-03-11 | 0.4000 EUR |
| 2021-03-12 | 0.4000 EUR |
| 2020-03-06 | 0.3500 EUR |
| 2019-03-22 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.